Capital Power Corporation (CPX.TO) TSX

56.31

-0.6(-1.05%)

Updated at September 08 01:36PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202557.1856.9156.9157.6756.54499,300
September 04, 202557.1157.0857.0857.3656.72291,763
September 03, 202556.9956.9756.9757.2956.5347,003
September 02, 202556.8856.7956.7957.3156.38518,600
August 29, 202557.857.2757.2757.856.95365,739
August 28, 202556.6257.6857.6857.7956.61410,183
August 27, 202557.8556.6756.6758.4456.61765,200
August 26, 202558.5757.8757.8758.6157.74627,300
August 25, 202559.0158.5758.5759.0158.01487,119
August 22, 202560.0359.1559.1560.1858.91419,300
August 21, 202559.6159.9559.9560.9559.6503,021
August 20, 202559.9459.5359.5360.4959.11414,612
August 19, 202561.0960.1360.1361.1860.08426,900
August 18, 202559.8361.2261.2261.2959.83482,400
August 15, 202560.6860.0560.0561.159.73391,000
August 14, 202560.5560.7960.7961.3160.54391,929
August 13, 202560.5260.8260.8261.3760.42442,704
August 12, 202560.3560.5960.5960.859.86330,533
August 11, 202559.9560.2760.2760.8159.78413,912
August 08, 202559.14606060.4259.11510,400
August 07, 202559.4559.0959.0959.5158.89555,100
August 06, 202557.1259.4759.4759.5157.121.03M
August 05, 202556.7457.1357.1357.556.14934,530
August 01, 202557.9756.5156.5158.0156.08767,801
July 31, 202559.0358.0858.0859.6457.511.13M
July 30, 202560.51585863.9957.032.65M
July 29, 202561.7462.2862.2862.761.71515,300
July 28, 202562.1761.761.762.1761.19479,539
July 25, 202561.9462.1762.1762.3261.74307,100
July 24, 202562.9161.9461.9463.5961.82749,300
July 23, 202562.2563.1963.1965.1362.251.69M
July 22, 202560.3660.0860.0860.4459.46733,249
July 21, 202560.360.2560.2560.4359.81660,400
July 18, 202559.3460.560.560.859.13687,700
July 17, 202559.2359.1359.1359.3158.61580,100
July 16, 202558.7759.1859.1859.5458.21801,936
July 15, 202558.8358.6758.6759.2458.2627,400
July 14, 202557.4558.6958.6959.0957.42840,517
July 11, 202556.1557.4257.4258.0355.95957,700
July 10, 202555.1256.4356.4356.6555.091.24M
July 09, 202554.5955.2255.2255.6854.59753,915
July 08, 202555.0354.5754.5755.1454.23603,544
July 07, 202554.4555.0555.0555.6254.45975,133
July 04, 202554.6954.4554.4554.6954.38190,628
July 03, 202554.7554.6454.6455.2854.57517,329
July 02, 202554.8255.0455.0455.1754.03743,807
June 30, 202555.454.854.855.4154.73472,449
June 27, 202556.3355.9855.3356.655.41956,945
June 26, 202557.0956.2155.5657.1355.91998,400
June 25, 202557.1756.9756.3157.356.1769,300
June 24, 202556.2357.1756.557.9256.23577,500
June 23, 202556.2355.9555.356.3855.83616,928
June 20, 202556.456.3756.3756.9256.19946,308
June 19, 202556.1456.256.256.6256.06195,200
June 18, 202556.2156.0456.0456.2155.22580,297
June 17, 202556.1756.1556.1556.1955.75309,541
June 16, 202556.6156.0856.0856.8655.81788,236
June 13, 202556.1756.0956.0956.2955.35452,136
June 12, 202555.3456.1756.1756.2755.34751,335
June 11, 202557.3355.5955.5957.3355.39708,548